176,200€
8,01%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 164,00 | 176,34 | 163,28 | 174,76 | 7,12% | 5.010,00 |
| 05.02.2026 | 174,08 | 174,50 | 162,00 | 163,14 | -4,99% | 4.820,00 |
| 04.02.2026 | 191,42 | 192,52 | 168,76 | 171,70 | -16,06% | 4.550,00 |
| 03.02.2026 | 211,95 | 214,15 | 201,15 | 204,55 | -2,08% | 1.514,00 |
| 02.02.2026 | 191,34 | 211,55 | 191,34 | 208,90 | 5,09% | 1.995,00 |
| 30.01.2026 | 206,80 | 208,40 | 198,30 | 198,78 | -4,52% | 1.608,00 |
| 29.01.2026 | 213,40 | 215,75 | 202,60 | 208,20 | -1,30% | 2.694,00 |
| 28.01.2026 | 212,10 | 216,25 | 210,95 | 210,95 | 0,98% | 699,00 |
| 27.01.2026 | 214,75 | 214,80 | 208,00 | 208,90 | -0,92% | 935,00 |
| 26.01.2026 | 218,90 | 219,55 | 210,85 | 210,85 | -3,66% | 2.785,00 |
| 23.01.2026 | 215,75 | 225,60 | 214,75 | 218,85 | 1,32% | 2.507,00 |
| 22.01.2026 | 216,35 | 219,10 | 211,15 | 216,00 | 1,10% | 2.029,00 |
| 21.01.2026 | 199,56 | 215,05 | 198,94 | 213,65 | 7,83% | 3.506,00 |
| 20.01.2026 | 193,52 | 203,70 | 189,38 | 198,14 | 1,97% | 3.753,00 |
| 19.01.2026 | 196,78 | 196,78 | 193,78 | 194,32 | -3,03% | 1.588,00 |
| 16.01.2026 | 199,50 | 202,70 | 198,82 | 200,40 | -0,22% | 1.010,00 |
| 15.01.2026 | 192,10 | 205,00 | 192,02 | 200,85 | 5,47% | 4.020,00 |
| 14.01.2026 | 189,10 | 192,04 | 185,76 | 190,44 | -0,01% | 1.521,00 |
| 13.01.2026 | 179,52 | 191,34 | 179,52 | 190,46 | 6,78% | 1.366,00 |
| 12.01.2026 | 172,80 | 179,28 | 170,96 | 178,36 | 1,94% | 2.969,00 |
| 09.01.2026 | 175,04 | 178,14 | 174,96 | 174,96 | -0,19% | 1.274,00 |
| 08.01.2026 | 178,82 | 180,38 | 175,00 | 175,30 | -2,15% | 936,00 |
| 07.01.2026 | 182,90 | 183,66 | 177,40 | 179,16 | -2,10% | 1.589,00 |
| 06.01.2026 | 190,10 | 190,96 | 181,66 | 183,00 | -2,81% | 799,00 |
| 05.01.2026 | 194,98 | 197,42 | 188,30 | 188,30 | -2,14% | 1.333,00 |
| 02.01.2026 | 184,46 | 192,42 | 184,46 | 192,42 | 4,38% | 1.572,00 |
| 30.12.2025 | 183,48 | 184,34 | 182,46 | 184,34 | 1,34% | 440,00 |
| 29.12.2025 | 182,74 | 182,74 | 178,14 | 181,90 | 0,32% | 1.164,00 |
| 23.12.2025 | 181,78 | 183,00 | 180,22 | 181,32 | -0,64% | 542,00 |
| 22.12.2025 | 184,68 | 186,24 | 182,32 | 182,48 | -0,12% | 844,00 |
| 19.12.2025 | 172,52 | 182,70 | 172,52 | 182,70 | 5,55% | 471,00 |
| 18.12.2025 | 168,78 | 175,60 | 168,78 | 173,10 | 2,57% | 668,00 |
| 17.12.2025 | 177,32 | 179,82 | 168,76 | 168,76 | -4,76% | 1.143,00 |
| 16.12.2025 | 174,26 | 177,98 | 173,16 | 177,20 | 0,19% | 2.932,00 |
| 15.12.2025 | 179,22 | 182,00 | 176,00 | 176,86 | -2,35% | 721,00 |
| 12.12.2025 | 187,32 | 188,10 | 178,42 | 181,12 | -1,67% | 511,00 |
| 11.12.2025 | 186,46 | 186,88 | 180,00 | 184,20 | -2,02% | 1.679,00 |
| 10.12.2025 | 190,68 | 191,10 | 188,00 | 188,00 | -1,12% | 1.599,00 |
| 09.12.2025 | 192,70 | 193,92 | 190,12 | 190,12 | 0,56% | 486,00 |
| 08.12.2025 | 187,10 | 190,94 | 186,82 | 189,06 | 0,95% | 1.219,00 |
| 05.12.2025 | 186,60 | 190,64 | 185,58 | 187,28 | 1,00% | 818,00 |
| 04.12.2025 | 186,88 | 187,02 | 185,12 | 185,42 | 0,21% | 839,00 |
| 03.12.2025 | 185,50 | 186,32 | 184,18 | 185,04 | -1,05% | 699,00 |
| 02.12.2025 | 188,50 | 194,02 | 187,00 | 187,00 | -1,55% | 594,00 |
| 01.12.2025 | 185,82 | 189,94 | 182,62 | 189,94 | 1,59% | 1.911,00 |
| 28.11.2025 | 185,84 | 188,44 | 185,02 | 186,96 | 1,31% | 1.099,00 |
| 27.11.2025 | 184,90 | 184,90 | 183,36 | 184,54 | -1,15% | 234,00 |
| 26.11.2025 | 177,60 | 186,68 | 173,94 | 186,68 | 4,71% | 3.204,00 |
| 25.11.2025 | 183,50 | 184,20 | 169,00 | 178,28 | -4,82% | 2.148,00 |
| 24.11.2025 | 178,92 | 187,50 | 176,90 | 187,30 | 5,22% | 2.536,00 |
| 21.11.2025 | 178,96 | 181,20 | 169,96 | 178,00 | -0,85% | 3.528,00 |
| 20.11.2025 | 205,50 | 207,50 | 179,50 | 179,52 | -7,11% | 4.663,00 |
| 19.11.2025 | 196,62 | 202,05 | 190,94 | 193,26 | -3,54% | 1.477,00 |
| 18.11.2025 | 203,00 | 206,75 | 194,56 | 200,35 | -2,74% | 4.734,00 |
| 17.11.2025 | 213,50 | 215,60 | 205,05 | 206,00 | -3,85% | 1.418,00 |
| 14.11.2025 | 211,55 | 217,80 | 205,00 | 214,25 | 0,82% | 1.631,00 |
| 13.11.2025 | 224,40 | 224,40 | 212,00 | 212,50 | -3,78% | 3.269,00 |
| 12.11.2025 | 217,00 | 226,30 | 215,00 | 220,85 | 6,92% | 3.220,00 |
| 11.11.2025 | 212,30 | 212,30 | 206,00 | 206,55 | -2,48% | 800,00 |
| 10.11.2025 | 207,55 | 215,20 | 207,55 | 211,80 | 6,03% | 2.792,00 |
| 07.11.2025 | 206,40 | 208,35 | 194,70 | 199,76 | -4,33% | 4.754,00 |
| 06.11.2025 | 222,90 | 223,60 | 205,00 | 208,80 | -7,03% | 2.005,00 |
| 05.11.2025 | 209,50 | 225,45 | 205,00 | 224,60 | 2,46% | 3.940,00 |
| 04.11.2025 | 221,05 | 223,55 | 216,85 | 219,20 | -2,77% | 2.795,00 |
| 03.11.2025 | 221,65 | 225,85 | 220,45 | 225,45 | 1,17% | 2.982,00 |
| 31.10.2025 | 223,40 | 226,60 | 219,80 | 222,85 | 1,20% | 1.708,00 |
| 30.10.2025 | 226,60 | 228,15 | 220,00 | 220,20 | -2,95% | 1.699,00 |
| 29.10.2025 | 225,20 | 229,00 | 221,00 | 226,90 | 1,70% | 2.839,00 |
| 28.10.2025 | 222,00 | 227,00 | 219,85 | 223,10 | -0,16% | 5.412,00 |
| 27.10.2025 | 221,95 | 224,95 | 216,80 | 223,45 | 3,02% | 4.993,00 |
| 24.10.2025 | 205,05 | 217,20 | 204,75 | 216,90 | 7,27% | 4.370,00 |
| 23.10.2025 | 197,92 | 202,20 | 196,00 | 202,20 | 2,60% | 966,00 |
| 22.10.2025 | 204,15 | 206,00 | 194,00 | 197,08 | -4,33% | 1.361,00 |
| 21.10.2025 | 206,20 | 207,35 | 202,00 | 206,00 | -0,46% | 3.222,00 |
| 20.10.2025 | 201,80 | 208,35 | 201,80 | 206,95 | 2,99% | 2.526,00 |
| 17.10.2025 | 195,82 | 201,00 | 190,82 | 200,95 | -0,27% | 6.350,00 |
| 16.10.2025 | 204,65 | 208,10 | 201,15 | 201,50 | -1,30% | 4.532,00 |
| 15.10.2025 | 190,74 | 205,00 | 190,52 | 204,15 | 7,81% | 4.931,00 |
| 14.10.2025 | 182,00 | 193,80 | 181,50 | 189,36 | 1,20% | 2.847,00 |
| 13.10.2025 | 189,38 | 193,84 | 186,00 | 187,12 | 1,14% | 4.830,00 |
| 10.10.2025 | 201,15 | 202,70 | 183,66 | 185,02 | -7,95% | 7.328,00 |
| 09.10.2025 | 205,50 | 208,00 | 198,76 | 201,00 | -0,74% | 8.698,00 |
| 08.10.2025 | 183,06 | 202,50 | 182,30 | 202,50 | 11,07% | 8.218,00 |
| 07.10.2025 | 176,70 | 186,54 | 176,70 | 182,32 | 5,08% | 8.640,00 |
| 06.10.2025 | 141,40 | 194,76 | 140,80 | 173,50 | 24,09% | 28.083,00 |
| 03.10.2025 | 146,20 | 146,90 | 139,82 | 139,82 | -3,80% | 1.137,00 |
| 02.10.2025 | 141,46 | 146,18 | 140,38 | 145,34 | 5,14% | 2.752,00 |
| 01.10.2025 | 136,02 | 138,58 | 135,50 | 138,24 | 0,67% | 760,00 |
| 30.09.2025 | 137,12 | 137,54 | 136,20 | 137,32 | -0,67% | 1.035,00 |
| 29.09.2025 | 136,12 | 139,36 | 136,12 | 138,24 | 1,81% | 760,00 |
| 26.09.2025 | 137,00 | 138,92 | 134,56 | 135,78 | -1,96% | 878,00 |
| 25.09.2025 | 137,00 | 138,50 | 132,34 | 138,50 | 1,15% | 2.599,00 |
| 24.09.2025 | 137,08 | 140,00 | 136,16 | 136,92 | 1,12% | 1.285,00 |
| 23.09.2025 | 135,32 | 138,40 | 135,32 | 135,40 | -1,20% | 1.582,00 |
| 22.09.2025 | 133,50 | 137,20 | 131,92 | 137,04 | 2,41% | 1.266,00 |
| 19.09.2025 | 132,90 | 135,00 | 132,10 | 133,82 | 0,68% | 859,00 |
| 18.09.2025 | 135,80 | 137,10 | 127,46 | 132,92 | 1,23% | 3.307,00 |
| 17.09.2025 | 134,82 | 135,56 | 131,30 | 131,30 | -2,54% | 1.773,00 |
| 16.09.2025 | 136,82 | 137,20 | 134,50 | 134,72 | -1,39% | 1.497,00 |
| 15.09.2025 | 136,18 | 136,64 | 134,48 | 136,62 | 0,60% | 975,00 |